Societatea Nationala de Transport Gaze Naturale Transgaz SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	88.000	89.500	87.700	88.800	86.809	42,063
2026-04-28	89.700	91.700	88.000	88.300	86.320	41,385
2026-04-27	91.500	93.000	88.300	91.700	89.644	37,325
2026-04-24	89.300	93.100	88.800	91.000	88.960	37,920
2026-04-23	87.500	89.500	87.500	89.000	87.005	11,331
2026-04-22	87.300	89.800	87.000	87.400	85.440	22,619
2026-04-21	86.000	87.200	85.600	86.200	84.267	28,537
2026-04-20	90.200	90.400	87.100	87.200	85.245	45,873
2026-04-17	93.100	93.200	89.800	90.200	88.178	67,604
2026-04-16	91.800	93.400	91.800	93.100	91.013	47,572
2026-04-15	90.500	92.500	90.000	91.800	89.742	18,571
2026-04-14	88.000	91.200	88.000	90.800	88.764	39,296
2026-04-09	89.200	89.300	87.600	89.000	87.005	11,139
2026-04-08	88.300	91.000	87.900	88.100	86.125	37,460
2026-04-07	86.000	87.800	85.500	87.600	85.636	18,627
2026-04-06	86.000	86.500	85.600	86.000	84.072	3,343
2026-04-03	86.200	86.800	85.600	86.000	84.072	6,360
2026-04-02	86.300	87.100	85.400	85.800	83.876	7,055
2026-04-01	86.100	88.400	84.900	86.400	84.463	20,382
2026-03-31	85.200	88.500	85.200	85.500	83.583	19,548
2026-03-30	88.000	89.200	84.600	85.000	83.094	42,241
2026-03-27	88.900	89.100	84.300	88.000	86.027	45,658
2026-03-26	90.600	90.900	88.900	89.100	87.102	9,499
2026-03-25	90.100	90.900	89.700	90.000	87.982	10,110
2026-03-24	91.200	91.400	89.200	89.900	87.884	20,178
2026-03-23	91.200	91.300	88.300	89.600	87.591	36,133
2026-03-20	91.200	92.000	91.100	91.300	89.253	9,879
2026-03-19	92.500	92.500	90.700	91.400	89.351	9,999
2026-03-18	93.100	93.500	91.700	92.000	89.937	21,834
2026-03-17	93.600	94.400	92.200	92.200	90.133	27,790
2026-03-16	93.100	93.600	91.000	93.500	91.404	18,015
2026-03-13	92.000	94.500	91.800	92.900	90.817	34,247
2026-03-12	88.100	92.200	88.100	92.000	89.937	54,715
2026-03-11	87.800	88.200	87.400	87.400	85.440	27,698
2026-03-10	85.200	89.000	85.200	87.700	85.734	16,522
2026-03-09	85.700	86.000	84.300	84.700	82.801	32,758
2026-03-06	86.200	88.800	85.500	87.200	85.245	22,598
2026-03-05	85.100	88.700	84.100	86.000	84.072	67,217
2026-03-04	83.300	85.200	82.900	84.500	82.605	58,263
2026-03-03	88.500	89.800	83.100	83.300	81.432	80,663
2026-03-02	89.000	89.900	87.200	88.500	86.516	64,670
2026-02-27	91.800	94.400	91.500	92.100	90.035	24,440
2026-02-26	95.000	95.400	88.200	91.700	89.644	69,701
2026-02-25	93.300	95.400	93.200	95.000	92.870	46,648
2026-02-24	94.000	96.000	92.600	93.300	91.208	73,687
2026-02-23	88.000	91.600	88.000	91.600	89.546	61,286
2026-02-20	85.500	87.500	85.500	87.500	85.538	35,142
2026-02-19	83.100	86.000	83.100	85.300	83.388	28,025
2026-02-18	80.600	83.000	80.500	83.000	81.139	39,548
2026-02-17	80.000	80.600	79.500	80.500	78.695	118,526
2026-02-16	79.100	80.000	78.300	80.000	78.206	26,266
2026-02-13	79.200	79.600	78.000	79.100	77.327	35,422
2026-02-12	79.300	79.800	78.800	79.400	77.620	47,028
2026-02-11	78.500	79.400	78.400	79.000	77.229	19,159
2026-02-10	78.900	79.100	77.600	78.500	76.740	31,169
2026-02-09	78.300	78.900	77.700	78.900	77.131	12,569
2026-02-06	78.400	78.500	75.900	78.100	76.349	19,702
2026-02-05	78.000	79.200	77.900	78.600	76.838	157,194
2026-02-04	79.500	79.600	77.800	78.000	76.251	49,745
2026-02-03	76.100	79.400	76.100	79.300	77.522	46,732

← NewerPage 3 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-01	2.1300 RON
2025-06-24	1.0800 RON
2024-06-27	0.3500 RON
2023-06-27	0.7000 RON
2022-06-22	14.8200 RON
2021-06-24	8.1400 RON
2020-06-25	15.4701 RON
2019-06-24	21.6600 RON

Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.